Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.05 | 26.05 | 25.56 | 25.84 | 396,230 | -0.05(-0.19%) |
May 27, 2016 | 25.66 | 25.89 | 25.89 | 25.89 | 258,617 | +0.22(+0.88%) |
May 26, 2016 | 25.73 | 26.02 | 25.31 | 25.66 | 383,163 | +0.03(+0.12%) |
May 25, 2016 | 25.82 | 26.01 | 25.53 | 25.63 | 342,846 | -0.04(-0.16%) |
May 24, 2016 | 25.01 | 25.79 | 24.84 | 25.67 | 465,597 | +0.85(+3.41%) |
May 23, 2016 | 24.83 | 25.25 | 24.70 | 24.82 | 395,111 | -0.07(-0.30%) |
May 20, 2016 | 24.60 | 25.13 | 24.49 | 24.90 | 313,596 | +0.41(+1.69%) |
May 19, 2016 | 24.29 | 24.82 | 23.99 | 24.48 | 245,670 | -0.04(-0.17%) |
May 18, 2016 | 24.23 | 24.94 | 24.14 | 24.53 | 402,938 | +0.10(+0.40%) |
May 17, 2016 | 24.93 | 25.15 | 24.22 | 24.43 | 602,829 | -0.58(-2.30%) |
May 16, 2016 | 25.01 | 25.37 | 24.89 | 25.01 | 395,200 | -0.01(-0.02%) |
May 13, 2016 | 25.34 | 25.38 | 24.90 | 25.01 | 426,014 | -0.32(-1.25%) |
May 12, 2016 | 25.53 | 25.72 | 25.26 | 25.33 | 579,828 | -0.14(-0.54%) |
May 11, 2016 | 25.72 | 25.72 | 25.34 | 25.46 | 441,411 | -0.28(-1.11%) |
May 10, 2016 | 25.58 | 25.96 | 25.54 | 25.75 | 444,104 | +0.32(+1.24%) |
May 09, 2016 | 25.48 | 25.68 | 25.17 | 25.43 | 380,401 | -0.23(-0.89%) |
May 06, 2016 | 25.16 | 25.69 | 25.03 | 25.66 | 551,233 | +0.43(+1.71%) |
May 05, 2016 | 25.00 | 25.58 | 24.70 | 25.23 | 492,826 | +0.23(+0.93%) |
May 04, 2016 | 24.50 | 25.18 | 24.12 | 25.00 | 574,221 | +0.41(+1.68%) |
May 03, 2016 | 25.16 | 25.31 | 24.39 | 24.59 | 547,109 | -0.77(-3.02%) |
May 02, 2016 | 23.52 | 25.40 | 23.46 | 25.35 | 1,287,821 | +1.88(+8.00%) |
Apr 29, 2016 | 24.78 | 24.95 | 23.31 | 23.47 | 792,081 | -1.48(-5.94%) |
Apr 28, 2016 | 25.05 | 25.49 | 24.88 | 24.96 | 482,175 | -0.27(-1.08%) |
Apr 27, 2016 | 25.31 | 25.70 | 24.77 | 25.23 | 497,241 | -0.11(-0.42%) |
Apr 26, 2016 | 25.19 | 25.70 | 25.08 | 25.34 | 482,488 | +0.34(+1.35%) |
Apr 25, 2016 | 26.33 | 26.33 | 24.90 | 25.00 | 436,934 | -1.34(-5.07%) |
Apr 22, 2016 | 25.19 | 26.33 | 24.93 | 26.33 | 731,232 | +1.40(+5.60%) |
Apr 21, 2016 | 26.34 | 27.23 | 24.88 | 24.94 | 883,955 | -1.37(-5.21%) |
Apr 20, 2016 | 25.86 | 26.43 | 25.76 | 26.31 | 550,215 | +0.36(+1.37%) |
Apr 19, 2016 | 25.78 | 26.08 | 25.58 | 25.95 | 527,720 | +0.35(+1.35%) |
Apr 18, 2016 | 26.14 | 26.40 | 25.22 | 25.61 | 735,826 | -0.58(-2.22%) |
Apr 15, 2016 | 26.11 | 26.35 | 25.87 | 26.19 | 492,738 | +0.02(+0.09%) |
Apr 14, 2016 | 26.03 | 26.42 | 25.83 | 26.17 | 487,808 | +0.15(+0.56%) |
Apr 13, 2016 | 25.23 | 26.03 | 25.12 | 26.02 | 425,717 | +0.94(+3.74%) |
Apr 12, 2016 | 25.28 | 25.48 | 25.02 | 25.08 | 445,061 | -0.15(-0.61%) |
Apr 11, 2016 | 25.24 | 25.61 | 25.15 | 25.23 | 513,042 | -0.03(-0.13%) |
Apr 08, 2016 | 25.11 | 25.46 | 24.67 | 25.27 | 643,557 | -0.26(-1.01%) |
Apr 07, 2016 | 26.47 | 26.47 | 25.45 | 25.53 | 733,119 | -1.18(-4.40%) |
Apr 06, 2016 | 26.02 | 26.74 | 25.91 | 26.70 | 408,976 | +0.64(+2.44%) |
Apr 05, 2016 | 25.87 | 26.25 | 25.73 | 26.06 | 277,305 | +0.01(+0.05%) |
Apr 04, 2016 | 26.58 | 26.69 | 26.02 | 26.05 | 273,837 | -0.64(-2.40%) |
Apr 01, 2016 | 26.14 | 26.71 | 26.02 | 26.69 | 308,198 | +0.41(+1.56%) |
Mar 31, 2016 | 25.99 | 26.68 | 25.62 | 26.28 | 686,549 | +0.38(+1.45%) |
Mar 30, 2016 | 26.02 | 26.03 | 25.50 | 25.91 | 270,131 | -0.11(-0.42%) |
Mar 29, 2016 | 24.96 | 26.03 | 24.18 | 26.02 | 440,934 | +0.96(+3.81%) |
Mar 28, 2016 | 25.46 | 25.46 | 24.70 | 25.06 | 275,169 | -0.25(-0.97%) |
Mar 24, 2016 | 24.77 | 25.31 | 25.31 | 25.31 | 333,390 | +0.54(+2.18%) |
Mar 23, 2016 | 24.89 | 25.06 | 24.74 | 24.77 | 276,537 | -0.26(-1.05%) |
Mar 22, 2016 | 24.93 | 25.13 | 24.85 | 25.03 | 278,245 | +0.07(+0.29%) |
Mar 21, 2016 | 25.72 | 25.82 | 24.89 | 24.96 | 477,773 | -0.64(-2.50%) |
Mar 18, 2016 | 24.80 | 25.76 | 24.73 | 25.60 | 1,168,368 | +0.92(+3.74%) |
Mar 17, 2016 | 24.06 | 24.83 | 23.95 | 24.67 | 556,089 | +0.53(+2.19%) |
Mar 16, 2016 | 23.93 | 24.24 | 23.86 | 24.14 | 298,928 | +0.21(+0.87%) |
Mar 15, 2016 | 23.98 | 24.19 | 23.82 | 23.94 | 256,060 | -0.15(-0.62%) |
Mar 14, 2016 | 24.61 | 24.87 | 24.03 | 24.09 | 419,415 | -0.21(-0.87%) |
Mar 11, 2016 | 24.17 | 24.42 | 24.09 | 24.30 | 342,399 | +0.39(+1.61%) |
Mar 10, 2016 | 24.37 | 24.47 | 23.51 | 23.91 | 293,230 | -0.43(-1.76%) |
Mar 09, 2016 | 23.99 | 24.34 | 23.81 | 24.34 | 541,206 | +0.43(+1.82%) |
Mar 08, 2016 | 24.32 | 24.32 | 23.86 | 23.91 | 357,207 | -0.52(-2.12%) |
Mar 07, 2016 | 24.06 | 24.43 | 23.61 | 24.42 | 544,637 | +0.33(+1.35%) |
Mar 04, 2016 | 24.26 | 24.49 | 23.97 | 24.10 | 430,514 | -0.10(-0.42%) |
Mar 03, 2016 | 24.03 | 24.56 | 23.73 | 24.20 | 656,034 | +0.10(+0.42%) |
Mar 02, 2016 | 23.94 | 24.10 | 23.79 | 24.10 | 347,003 | +0.09(+0.38%) |